申科股份 (002633) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	19.18	19.73	0.70	3.68%	19.13	20.35	54404	10797	3.64%
2026-04-29	19.20	19.03	0.12	0.63%	18.86	19.33	34618	6622	2.32%
2026-04-28	19.20	18.91	-0.29	-1.51%	18.80	19.48	35116	6706	2.35%
2026-04-27	19.24	19.20	-0.11	-0.57%	18.85	19.26	27723	5291	1.86%
2026-04-24	19.20	19.31	0.11	0.57%	18.72	19.49	34849	6654	2.33%
2026-04-23	19.58	19.20	-0.35	-1.79%	19.04	19.67	28521	5499	1.91%
2026-04-22	19.36	19.55	0.18	0.93%	19.18	19.68	39608	7712	2.65%
2026-04-21	19.20	19.37	0.22	1.15%	19.09	19.60	37248	7189	2.49%
2026-04-20	18.96	19.15	0.23	1.22%	18.61	19.17	35826	6783	2.40%
2026-04-17	18.93	18.92	0.01	0.05%	18.73	19.60	47240	8988	3.16%
2026-04-16	17.96	18.91	1.15	6.48%	17.71	19.23	57972	10777	3.88%
2026-04-15	18.18	17.76	-0.30	-1.66%	17.72	18.41	19653	3531	1.32%
2026-04-14	18.35	18.06	-0.01	-0.06%	17.90	18.40	16213	2923	1.09%
2026-04-13	18.09	18.07	-0.04	-0.22%	17.73	18.14	22122	3961	1.48%
2026-04-10	18.15	18.11	0.14	0.78%	18.01	18.61	18280	3347	1.22%
2026-04-09	18.12	17.97	-0.26	-1.43%	17.84	18.18	16696	2999	1.12%
2026-04-08	17.70	18.23	0.69	3.93%	17.69	18.23	22000	3978	1.47%
2026-04-07	17.23	17.54	0.17	0.98%	17.23	17.64	14228	2483	0.95%
2026-04-03	17.97	17.37	-0.47	-2.63%	17.17	18.08	23681	4129	1.58%
2026-04-02	18.14	17.84	-0.29	-1.60%	17.70	18.20	26775	4793	1.79%
2026-04-01	17.99	18.13	0.60	3.42%	17.65	18.37	32338	5822	2.16%
2026-03-31	18.47	17.53	-0.80	-4.36%	17.50	18.47	37039	6632	2.48%
2026-03-30	18.53	18.33	-0.13	-0.70%	18.05	18.60	25170	4609	1.68%
2026-03-27	17.64	18.46	0.26	1.43%	17.64	18.81	29621	5469	1.98%
2026-03-26	18.75	18.20	-0.54	-2.88%	18.01	18.80	27010	4949	1.81%
2026-03-25	18.39	18.74	0.52	2.85%	18.31	18.85	31833	5921	2.13%
2026-03-24	17.70	18.22	1.05	6.12%	17.42	18.29	43508	7751	2.91%
2026-03-23	18.04	17.17	-0.87	-4.82%	17.01	18.26	45748	8055	3.06%
2026-03-20	18.59	18.04	-0.48	-2.59%	18.00	18.82	29847	5466	2.00%
2026-03-19	19.03	18.52	-0.51	-2.68%	18.42	19.15	27061	5075	1.81%
2026-03-18	18.86	19.03	0.38	2.04%	18.60	19.08	28424	5363	1.90%
2026-03-17	19.33	18.65	-0.56	-2.92%	18.60	19.39	32234	6086	2.16%
2026-03-16	19.16	19.21	0.05	0.26%	19.00	19.61	35802	6872	2.40%
2026-03-13	19.49	19.16	-0.25	-1.29%	19.07	19.78	50682	9824	3.39%
2026-03-12	20.38	19.41	-1.19	-5.78%	19.34	20.50	73967	14534	4.95%
2026-03-11	19.90	20.60	0.82	4.15%	19.79	20.60	95640	19280	6.40%
2026-03-10	19.40	19.78	0.63	3.29%	19.01	19.94	49430	9706	3.31%
2026-03-09	18.81	19.15	-0.01	-0.05%	18.81	19.32	59934	11403	4.01%
2026-03-06	18.42	19.16	0.68	3.68%	18.31	19.40	64400	12213	4.31%
2026-03-05	18.32	18.48	0.52	2.90%	18.10	18.95	62220	11509	4.16%
2026-03-04	17.23	17.96	0.66	3.82%	17.09	18.60	80525	14510	5.39%
2026-03-03	18.20	17.30	-0.89	-4.89%	17.15	18.50	82381	14630	5.51%
2026-03-02	18.95	18.19	-1.16	-5.99%	18.04	19.50	158679	29349	10.62%
2026-02-27	17.64	19.35	1.76	10.01%	17.59	19.35	73929	13941	4.95%
2026-02-26	17.70	17.59	-0.06	-0.34%	17.45	17.83	22923	4046	1.53%
2026-02-25	17.50	17.65	0.15	0.86%	17.25	17.90	31539	5579	2.11%
2026-02-24	17.10	17.50	0.55	3.24%	17.10	17.60	43088	7497	2.88%
2026-02-13	17.12	16.95	0.16	0.95%	16.93	17.45	40621	6954	2.72%
2026-02-12	16.87	16.79	-0.09	-0.53%	16.72	17.00	21775	3675	1.46%
2026-02-11	16.91	16.88	-0.07	-0.41%	16.71	17.00	18527	3128	1.24%
2026-02-10	16.99	16.95	-0.04	-0.24%	16.80	17.15	19344	3286	1.29%
2026-02-09	16.91	16.99	0.33	1.98%	16.74	17.02	27041	4578	1.81%
2026-02-06	16.61	16.66	0.05	0.30%	16.50	16.87	24220	4052	1.62%
2026-02-05	16.61	16.61	0.07	0.42%	16.40	16.91	27059	4522	1.81%
2026-02-04	16.43	16.54	0.19	1.16%	16.31	16.75	24864	4115	1.66%
2026-02-03	16.23	16.35	0.20	1.24%	16.13	16.45	24845	4057	1.66%
2026-02-02	16.47	16.15	-0.07	-0.43%	16.14	16.58	36577	6006	2.45%
2026-01-30	15.99	16.22	0.34	2.14%	15.75	16.25	29062	4688	1.95%
2026-01-29	16.00	15.88	-0.28	-1.73%	15.70	16.33	24949	4005	1.67%
2026-01-28	16.56	16.16	-0.41	-2.47%	16.03	16.58	28412	4607	1.90%
2026-01-27	16.60	16.57	0.04	0.24%	16.14	16.73	27519	4512	1.84%
2026-01-26	17.10	16.53	-0.24	-1.43%	16.41	17.12	31105	5177	2.08%